株価チャート

2016/04/05～2016/08/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201810/1, 株式分割 1→2
2016
08/30308319308312+1.3%65,20022億8870万-11.11%16.181.23
08/29316317304308-0.81%76,80022億5936万-12.75%15.971.22
08/26323325308311-5.19%98,40022億7770万-13.03%16.11.23
08/25330340325328-0.3%59,00024億240万-8.52%16.981.29
08/24335337325329-0.61%43,80024億974万-8.5%17.041.3
08/23336344326331-0.45%87,40024億2441万-7.68%17.141.3
08/22332338325332-0.6%107,80024億2466万-6.74%17.141.31
08/19355356323334-6.05%230,20024億3926万-5.65%17.251.31
08/18363373351356-4.44%167,00025億9628万+0.99%18.361.4
08/173654043523720%511,00027億1679万+6.59%19.211.46
08/16360373353372+5.38%102,40027億1679万+7.51%19.211.46
08/15377383350353-4.59%178,40025億7802万+2.92%18.231.39
08/12369384369370-0.8%102,40027億218万+8.82%19.11.45
08/10373380360373-1.58%135,20027億2409万+10.68%19.261.47
08/09396405377379-6.42%191,80027億6791万+13.13%19.571.49
08/08388410376405+4.92%342,40029億5779万+22.36%20.911.59
08/05365400351386+7.82%300,00028億1903万+18.4%19.931.52
08/04352366335358-0.42%176,60026億1454万+11.18%18.481.41
08/03364373357360-2.84%205,00026億2550万+13.05%18.561.41
08/02367392358370+8.35%534,80027億218万+17.83%19.11.45
08/01324355320342+3.8%211,20024億9404万+10.52%17.631.34
07/29327337311329-0.3%242,40024億275万+7.87%16.991.29
07/28342360325330-8.71%704,00024億1005万+8.91%17.041.3
07/27360443335362-1.63%2,975,80026億4010万+20.5%18.671.42
07/26391391353368-4.05%189,20026億8392万+23.74%18.971.44
07/25376456362383-2.05%931,60027億9712万+30.72%19.781.51
07/22340391325391+14.66%578,80028億5555万+35.76%20.191.54
07/21360362332341-3.94%392,80024億9039万+20.92%17.611.34
07/20309355305355+16.39%395,20025億9263万+27.24%18.331.4
07/19290309289305+7.96%51,80022億2747万+10.91%15.751.2
07/15282284279283-0.53%22,80020億6315万+3.48%14.591.11
07/14287287278284+0.71%28,20020億7410万+4.41%14.661.12
07/13294294282282-0.88%12,60020億5950万+4.06%14.561.11
07/12285285280285+1.61%8,40020億7776万+5.37%14.691.12
07/11290295280280-4.44%36,80020億4489万+4.09%14.461.1
07/08301301283293-0.85%13,40021億3983万+9.33%15.131.15
07/07299310296296-1.01%16,00021億5809万+10.67%15.261.16
07/06299302288299-0.67%36,20021億8000万+12.64%15.411.17
07/05303304294301+2.39%40,20021億9461万+13.83%15.521.18
07/04287294277294+4.08%30,60021億4348万+11.6%15.151.15
07/01279289277282+3.87%17,80020億5950万+7.22%14.561.11
06/30268277268272+2.26%12,80019億8281万+3.63%14.021.07
06/29258266257266+4.94%14,80019億3899万+1.34%13.711.04
06/28255257247253+0.2%14,40018億4770万-3.44%13.060.99
06/27250258248253+2.64%18,60018億4405万-3.63%13.040.99
06/24275276246246-8.89%44,60017億9658万-6.46%12.70.97
06/23267270263270+1.12%12,80019億7186万+2.27%13.941.06
06/22275275267267-3.26%16,60019億4995万+1.14%13.791.05
06/21275283266276+1.28%64,20020億1568万+4.15%14.251.08
06/20257308257273+5.62%406,80019億9012万+2.06%14.071.07
06/17256261255258+4.45%12,00018億8422万-3.73%13.321.01
06/16259259247247-4.45%17,00018億389万-7.84%12.750.97
06/15250259250259+4.66%11,80018億8787万-3.9%13.351.02
06/14258259237247-4.45%35,20018億389万-8.18%12.750.97
06/13262264259259-1.34%11,00018億8787万-3.9%13.351.02
06/10261270260262+0.77%6,60019億1343万-2.6%13.531.03
06/09258265258260+0.97%8,40018億9883万-3.7%13.421.02
06/08260260257258-0.58%14,40018億8057万-4.63%13.31.01
06/07260263258259+0.19%19,20018億9152万-3.72%13.371.02
06/06263267258259-1.34%28,40018億8787万-3.9%13.351.02
06/03260263255262+0.58%16,40019億1343万-2.24%13.531.03
06/02271273259261-4.23%27,20019億248万-2.8%13.451.02
06/01271283271272+0.55%12,20019億8647万+1.49%14.041.07
05/31278278270271-2.87%15,00019億7551万+0.93%13.971.06
05/30269279268279+3.72%10,60020億3394万+4.31%14.381.09
05/27263272263269+2.09%15,80019億6090万+0.56%13.861.06
05/26262270262263+0.38%16,00019億2074万-1.5%13.581.03
05/25265277260262+1.35%35,00019億1343万-1.87%13.531.03
05/24283290256259-7.01%92,00018億8787万-2.82%13.351.02
05/23289292278278+1.46%17,20020億3028万+4.91%14.351.09
05/20272283267274+1.48%24,80020億107万+3.79%14.151.08
05/19287299270270-7.06%41,00019億7186万+3.05%13.941.06
05/18318318288291-9.92%178,40021億2157万+11.73%151.14
05/17296323286323+7.5%215,80023億5528万+25%16.651.27
05/16268310268300+15.38%599,40021億9096万+18.11%15.491.18
05/13266266260260-0.38%4,00018億9883万+3.59%13.421.02
05/12263263258261-1.88%8,40019億613万+4.4%13.481.03
05/11264266261266+2.5%8,00019億4265万+6.83%13.731.05
05/10260262255260-1.14%17,00018億9518万+4.64%13.41.02
05/09266269255263-1.32%8,00019億1709万+6.28%13.551.03
05/06259270257266+3.3%25,60019億4265万+8.13%13.731.05
05/02250259250258+1.58%9,00018億8057万+5.1%13.31.01
04/28271275254254+2.84%100,40018億5136万+3.47%13.091
04/27247250247247-1%6,00018億23万+1.02%12.730.97
04/26251253246249-0.4%19,60018億1849万+2.05%12.860.98
04/25255260250250-1.77%27,20018億2580万+2.46%12.910.98
04/22260267255255-4.32%30,40018億5866万+4.3%13.141
04/21263268263266+1.33%29,60019億4265万+9.02%13.731.05
04/20271271254263-6.08%101,60019億1709万+8.02%13.551.03
04/19253280253280+8.54%138,40020億4124万+15.5%14.431.1
04/18256263248258+0.59%67,60018億8057万+6.85%13.31.01
04/15251265247256+2.4%80,80018億6961万+6.67%13.221.01
04/14247255240250+4.17%36,40018億2580万+4.6%12.910.98
04/13240242236240+1.27%8,60017億5276万+0.42%12.390.94
04/12236240236237+1.07%3,40017億3085万-0.84%12.240.93
04/11230236228235+3.08%9,20017億1260万-1.88%12.110.92
04/08223230216228+0.44%5,60016億6147万-4.81%11.750.89
04/07228229223227-2.16%8,80016億5417万-5.63%11.690.89
04/06228233228232+1.76%4,40016億9069万-3.94%11.950.91
04/05235235226228-1.73%5,60016億6147万-5.6%11.750.89